New York Times Company (NY: NYT )

48.23 USD -0.79 (-1.61%)
Streaming Delayed Price Updated: 10:41 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.80 27.93 27.47 27.50 772,800 -0.30(-1.08%)
Nov 29, 2005 28.00 28.10 27.76 27.80 557,900 -0.15(-0.54%)
Nov 28, 2005 28.25 28.49 27.93 27.95 579,200 +0.06(+0.22%)
Nov 25, 2005 27.95 27.96 27.78 27.89 228,400 -0.01(-0.04%)
Nov 23, 2005 27.70 28.05 27.63 27.90 509,100 +0.10(+0.36%)
Nov 22, 2005 27.85 27.88 27.61 27.80 611,800 -0.20(-0.71%)
Nov 21, 2005 28.00 28.13 27.84 28.00 423,200 +0.02(+0.07%)
Nov 18, 2005 28.14 28.31 27.66 27.98 1,223,900 -0.12(-0.43%)
Nov 17, 2005 28.09 28.16 27.75 28.10 913,600 +0.21(+0.75%)
Nov 16, 2005 28.62 28.62 27.72 27.89 1,179,800 -0.62(-2.17%)
Nov 15, 2005 29.15 29.15 28.35 28.51 1,224,400 -0.62(-2.13%)
Nov 14, 2005 29.35 29.49 29.00 29.13 966,100 -0.09(-0.31%)
Nov 11, 2005 29.40 29.45 29.02 29.22 651,700 -0.11(-0.38%)
Nov 10, 2005 28.75 29.33 28.75 29.33 851,900 +0.55(+1.91%)
Nov 09, 2005 28.72 28.91 28.57 28.78 1,275,000 +0.22(+0.77%)
Nov 08, 2005 28.45 28.64 28.25 28.56 873,900 -0.09(-0.31%)
Nov 07, 2005 28.43 28.73 28.32 28.65 913,700 +0.22(+0.77%)
Nov 04, 2005 28.50 28.58 28.25 28.43 709,700 +0.07(+0.25%)
Nov 03, 2005 28.08 28.58 27.96 28.36 1,487,700 +0.33(+1.18%)
Nov 02, 2005 27.30 28.39 27.23 28.03 2,940,800 +0.80(+2.94%)
Nov 01, 2005 27.24 27.52 26.75 27.23 2,278,400 -0.01(-0.04%)
Oct 31, 2005 27.25 27.40 27.04 27.24 855,900 -0.04(-0.15%)
Oct 28, 2005 26.75 27.28 26.58 27.28 984,600 +0.63(+2.36%)
Oct 27, 2005 27.15 27.29 26.56 26.65 759,600 -0.60(-2.20%)
Oct 26, 2005 27.31 27.39 27.15 27.25 720,700 -0.06(-0.22%)
Oct 25, 2005 27.35 27.37 27.04 27.31 1,033,700 +0.01(+0.04%)
Oct 24, 2005 27.13 27.55 27.09 27.30 1,286,600 +0.21(+0.78%)
Oct 21, 2005 27.41 27.50 26.93 27.09 1,286,800 -0.27(-0.99%)
Oct 20, 2005 27.55 27.83 27.15 27.36 1,297,400 -0.13(-0.47%)
Oct 19, 2005 27.75 28.00 26.85 27.49 2,801,800 -0.26(-0.94%)
Oct 18, 2005 28.00 28.21 27.74 27.75 1,092,800 -0.23(-0.82%)
Oct 17, 2005 28.05 28.33 27.93 27.98 1,022,900 -0.22(-0.78%)
Oct 14, 2005 28.01 28.27 27.82 28.20 636,700 +0.19(+0.68%)
Oct 13, 2005 28.09 28.27 27.89 28.01 1,215,400 -0.02(-0.07%)
Oct 12, 2005 28.19 28.37 27.79 28.03 1,154,400 -0.37(-1.30%)
Oct 11, 2005 28.62 28.95 28.32 28.40 1,071,900 -0.15(-0.53%)
Oct 10, 2005 29.00 29.14 28.50 28.55 1,086,700 -0.37(-1.28%)
Oct 07, 2005 29.03 29.03 28.76 28.92 1,225,200 +0.12(+0.42%)
Oct 06, 2005 28.76 29.15 28.50 28.80 744,100 +0.03(+0.10%)
Oct 05, 2005 29.00 29.10 28.64 28.77 855,000 -0.20(-0.69%)
Oct 04, 2005 29.17 29.46 28.74 28.97 1,081,900 -0.31(-1.06%)
Oct 03, 2005 29.65 29.90 29.12 29.28 1,160,000 -0.47(-1.58%)
Sep 30, 2005 29.89 29.89 29.45 29.75 1,137,900 -0.05(-0.17%)
Sep 29, 2005 29.97 30.03 29.56 29.80 1,527,500 -0.29(-0.96%)
Sep 28, 2005 30.01 30.28 29.80 30.09 979,400 +0.10(+0.33%)
Sep 27, 2005 30.25 30.31 29.86 29.99 1,051,600 -0.18(-0.60%)
Sep 26, 2005 30.37 30.42 30.05 30.17 622,400 -0.03(-0.10%)
Sep 23, 2005 30.20 30.52 30.01 30.20 1,179,700 -0.13(-0.43%)
Sep 22, 2005 30.00 30.40 29.75 30.33 1,704,800 +0.33(+1.10%)
Sep 21, 2005 31.79 30.73 29.70 30.00 3,951,400 -2.13(-6.63%)
Sep 20, 2005 31.97 32.59 31.96 32.13 862,700 +0.21(+0.66%)
Sep 19, 2005 32.25 32.34 31.92 31.92 450,600 -0.52(-1.60%)
Sep 16, 2005 32.65 32.70 32.38 32.44 949,900 -0.21(-0.64%)
Sep 15, 2005 32.80 32.92 32.48 32.65 518,300 -0.21(-0.64%)
Sep 14, 2005 33.19 33.45 32.66 32.86 1,589,500 -0.33(-0.99%)
Sep 13, 2005 34.21 34.21 32.93 33.19 1,279,300 -1.40(-4.05%)
Sep 12, 2005 34.20 35.00 34.20 34.59 1,375,500 +0.39(+1.14%)
Sep 09, 2005 33.00 34.30 32.90 34.20 2,556,500 +1.27(+3.86%)
Sep 08, 2005 32.53 33.13 32.48 32.93 1,612,600 +0.19(+0.58%)
Sep 07, 2005 32.35 32.78 32.21 32.74 744,000 +0.53(+1.65%)
Sep 06, 2005 32.06 32.40 32.03 32.21 604,100 +0.17(+0.53%)
Sep 02, 2005 32.22 32.30 32.04 32.04 674,500 -0.18(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.